Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.19	16.43	16.09	16.25	985,744	+0.06(+0.35%)
Aug 29, 2002	16.01	16.37	15.78	16.19	2,135,584	+0.06(+0.35%)
Aug 28, 2002	16.38	16.71	16.04	16.14	975,168	-0.42(-2.54%)
Aug 27, 2002	16.76	16.94	16.29	16.56	2,802,647	-0.02(-0.11%)
Aug 26, 2002	16.01	16.71	15.82	16.58	2,090,821	+0.62(+3.87%)
Aug 23, 2002	16.15	16.32	15.93	15.96	1,009,675	-0.48(-2.90%)
Aug 22, 2002	15.98	16.44	15.59	16.44	2,092,851	+0.38(+2.39%)
Aug 21, 2002	15.88	16.19	15.49	16.05	1,049,203	+0.17(+1.06%)
Aug 20, 2002	15.91	16.03	15.59	15.88	1,509,758	+0.22(+1.43%)
Aug 16, 2002	15.82	15.82	15.30	15.66	1,192,465	-0.17(-1.06%)
Aug 15, 2002	15.29	15.88	15.21	15.83	3,618,100	+0.77(+5.10%)
Aug 14, 2002	15.16	15.26	14.51	15.06	4,423,405	-0.06(-0.37%)
Aug 13, 2002	15.44	15.91	14.93	15.12	4,138,696	-0.56(-3.58%)
Aug 12, 2002	15.35	15.77	15.00	15.68	3,406,678	+0.30(+1.95%)
Aug 07, 2002	15.80	15.86	14.98	15.38	1,495,977	-0.30(-1.91%)
Aug 06, 2002	15.26	16.38	15.26	15.68	1,801,732	+0.79(+5.28%)
Aug 05, 2002	15.02	15.54	14.85	14.89	1,971,916	-0.09(-0.62%)
Aug 02, 2002	15.63	15.73	14.63	14.99	2,286,645	-0.52(-3.38%)
Aug 01, 2002	16.47	16.47	15.42	15.51	3,137,460	-0.96(-5.85%)
Jul 31, 2002	17.30	17.31	16.02	16.47	2,739,509	-0.81(-4.71%)
Jul 30, 2002	17.43	17.49	16.71	17.29	2,043,921	-0.14(-0.81%)
Jul 29, 2002	16.57	17.45	16.39	17.43	1,564,563	+1.00(+6.10%)
Jul 26, 2002	16.47	16.50	15.76	16.43	2,234,831	-0.07(-0.40%)
Jul 25, 2002	15.44	16.65	15.16	16.49	3,792,878	+0.85(+5.45%)
Jul 24, 2002	14.06	15.64	13.57	15.64	3,638,719	+1.35(+9.43%)
Jul 23, 2002	14.56	15.12	14.11	14.29	2,100,222	-0.37(-2.55%)
Jul 22, 2002	14.98	15.59	14.35	14.67	2,817,069	-0.31(-2.06%)
Jul 19, 2002	15.35	15.43	14.78	14.98	3,935,073	-0.84(-5.33%)
Jul 17, 2002	16.47	17.00	15.44	15.82	3,157,224	-1.54(-8.85%)
Jul 12, 2002	17.60	18.16	17.20	17.35	2,365,167	-0.06(-0.32%)
Jul 11, 2002	17.69	17.70	16.89	17.41	4,171,173	-0.51(-2.82%)
Jul 10, 2002	18.19	19.51	17.73	17.92	3,484,559	+0.00(+0.00%)
Jul 09, 2002	18.60	18.60	17.92	17.92	2,500,417	-0.68(-3.67%)
Jul 08, 2002	19.43	19.43	18.60	18.60	2,462,385	-1.01(-5.15%)
Jul 05, 2002	18.49	19.66	18.39	19.61	937,242	+1.36(+7.44%)
Jul 04, 2002	18.10	18.44	17.70	18.25	2,607,143	+0.00(+0.00%)
Jul 03, 2002	18.10	18.44	17.70	18.25	2,607,143	+0.15(+0.83%)
Jul 02, 2002	19.47	19.47	17.93	18.10	5,660,847	-1.42(-7.29%)
Jul 01, 2002	20.41	20.50	19.43	19.53	1,805,150	-1.09(-5.27%)
Jun 28, 2002	20.58	20.87	20.03	20.61	2,198,829	+0.03(+0.14%)
Jun 27, 2002	19.69	20.58	19.59	20.58	1,941,789	+0.93(+4.71%)
Jun 26, 2002	20.31	20.31	19.60	19.66	2,308,866	-0.66(-3.23%)
Jun 25, 2002	20.73	21.29	20.26	20.31	1,677,165	-0.54(-2.60%)
Jun 21, 2002	21.06	21.30	20.66	20.86	1,857,178	-0.50(-2.32%)
Jun 20, 2002	21.48	21.95	21.34	21.35	1,679,408	-0.23(-1.08%)
Jun 19, 2002	21.72	21.86	21.41	21.59	978,480	-0.22(-1.03%)
Jun 18, 2002	21.95	21.95	21.47	21.81	1,960,699	-0.14(-0.64%)
Jun 17, 2002	21.01	22.01	21.01	21.95	1,221,203	+1.01(+4.83%)
Jun 14, 2002	21.15	21.15	20.24	20.94	1,969,352	-1.04(-4.73%)
Jun 12, 2002	21.81	22.22	21.65	21.98	1,586,891	+0.12(+0.56%)
Jun 11, 2002	22.10	22.46	21.81	21.86	1,430,702	-0.24(-1.10%)
Jun 10, 2002	21.84	22.37	21.78	22.10	1,353,676	+0.26(+1.20%)
Jun 07, 2002	21.11	21.95	20.90	21.84	1,640,521	+0.68(+3.23%)
Jun 06, 2002	22.28	22.37	21.13	21.15	3,123,786	-1.44(-6.38%)
Jun 05, 2002	21.81	22.61	21.81	22.60	1,920,637	-0.30(-1.31%)
May 31, 2002	22.23	23.20	22.23	22.90	2,323,182	+1.04(+4.75%)
May 28, 2002	22.98	23.03	21.86	21.86	2,554,047	-1.08(-4.69%)
May 27, 2002	23.39	23.87	22.93	22.93	1,195,029	+0.00(+0.00%)
May 24, 2002	23.39	23.87	22.93	22.93	1,188,619	-0.24(-1.05%)
May 23, 2002	22.32	23.20	22.32	23.18	2,183,872	+0.94(+4.21%)
May 22, 2002	22.39	22.65	22.14	22.24	1,491,810	-0.15(-0.67%)
May 21, 2002	23.40	23.49	22.32	22.39	2,873,797	-0.80(-3.43%)
May 20, 2002	23.39	23.49	23.04	23.19	2,151,929	-0.22(-0.92%)
May 17, 2002	23.40	23.55	23.17	23.40	1,332,843	+0.10(+0.44%)
May 16, 2002	23.26	23.49	23.07	23.30	1,575,567	-0.03(-0.12%)
May 15, 2002	23.30	24.06	23.20	23.33	3,367,685	+0.03(+0.12%)
May 14, 2002	23.59	23.77	22.51	23.30	7,674,428	+1.58(+7.28%)
May 13, 2002	21.53	21.73	21.15	21.72	2,370,509	+0.41(+1.93%)
May 10, 2002	20.87	21.67	20.86	21.30	3,160,857	+0.56(+2.71%)
May 09, 2002	21.01	21.61	20.59	20.74	1,770,857	-0.37(-1.73%)
May 08, 2002	21.02	21.48	20.93	21.11	2,776,580	+0.51(+2.45%)
May 07, 2002	20.34	20.73	20.17	20.60	1,848,845	+0.66(+3.33%)
May 06, 2002	20.27	20.55	19.89	19.94	1,129,755	-0.23(-1.16%)
May 03, 2002	20.08	20.41	19.89	20.17	1,483,798	-0.34(-1.64%)
May 02, 2002	20.49	20.76	20.32	20.51	1,412,647	+0.02(+0.09%)
May 01, 2002	20.35	20.78	19.97	20.49	1,899,697	+0.14(+0.69%)
Apr 30, 2002	20.31	20.45	19.95	20.35	1,798,954	+0.07(+0.37%)
Apr 29, 2002	20.51	20.68	20.27	20.27	2,346,044	+0.19(+0.93%)
Apr 26, 2002	20.41	20.59	20.03	20.09	1,786,027	-0.37(-1.79%)
Apr 25, 2002	19.94	20.54	19.75	20.45	1,953,648	+0.19(+0.92%)
Apr 24, 2002	20.51	20.82	19.98	20.27	2,872,515	-0.42(-2.04%)
Apr 23, 2002	19.96	20.79	19.96	20.69	2,729,680	+0.78(+3.90%)
Apr 22, 2002	19.70	20.08	19.52	19.91	2,082,381	+0.27(+1.38%)
Apr 19, 2002	20.59	20.59	19.38	19.64	5,928,249	-1.14(-5.50%)
Apr 18, 2002	20.26	20.92	20.22	20.78	4,132,820	+0.53(+2.64%)
Apr 17, 2002	20.24	20.55	19.94	20.25	3,498,982	+0.13(+0.65%)
Apr 16, 2002	20.28	20.83	19.56	20.12	3,878,451	-0.16(-0.78%)
Apr 15, 2002	20.29	20.45	19.81	20.27	2,364,847	-0.02(-0.09%)
Apr 12, 2002	20.12	20.68	20.12	20.29	1,747,140	+0.27(+1.36%)
Apr 11, 2002	20.36	20.83	19.93	20.02	3,201,880	-0.11(-0.56%)
Apr 10, 2002	20.01	20.48	19.76	20.13	2,567,829	+0.37(+1.89%)
Apr 09, 2002	19.94	20.03	19.33	19.76	3,368,219	+0.13(+0.67%)
Apr 08, 2002	19.16	19.83	18.81	19.63	2,504,370	+0.99(+5.32%)
Apr 05, 2002	18.91	19.20	18.50	18.64	2,249,467	-0.14(-0.75%)
Apr 04, 2002	17.97	18.85	17.96	18.78	3,373,133	+0.88(+4.92%)
Apr 03, 2002	18.21	18.53	17.90	17.90	3,797,686	-0.07(-0.36%)
Apr 02, 2002	18.63	18.86	17.92	17.96	3,690,426	-0.75(-4.00%)
Apr 01, 2002	18.87	18.88	18.58	18.71	2,139,537	-0.67(-3.48%)
Mar 29, 2002	19.00	19.61	18.95	19.39	1,663,063	+0.00(+0.00%)
Mar 28, 2002	19.00	19.61	18.95	19.39	1,647,679	+0.25(+1.32%)
Mar 27, 2002	19.10	19.33	18.77	19.13	2,368,052	-0.06(-0.29%)
Mar 26, 2002	19.33	19.53	19.06	19.19	2,158,126	-0.21(-1.06%)
Mar 25, 2002	19.44	19.74	19.21	19.39	1,453,030	-0.25(-1.29%)
Mar 22, 2002	20.27	20.38	19.58	19.65	2,010,162	-0.62(-3.05%)
Mar 21, 2002	20.78	20.79	20.03	20.27	2,397,858	-0.55(-2.65%)
Mar 20, 2002	20.83	21.70	20.69	20.82	3,153,165	-0.08(-0.40%)
Mar 19, 2002	20.27	20.97	20.23	20.90	2,512,810	+0.51(+2.53%)
Mar 18, 2002	20.59	20.73	20.25	20.39	1,281,030	-0.33(-1.58%)
Mar 15, 2002	20.41	20.80	20.23	20.71	1,990,826	+0.22(+1.05%)
Mar 14, 2002	20.40	20.95	20.38	20.50	1,640,094	-0.09(-0.45%)
Mar 13, 2002	21.01	21.01	19.19	20.59	1,667,871	-0.15(-0.72%)
Mar 12, 2002	19.94	21.15	19.84	20.74	3,874,605	+0.44(+2.17%)
Mar 11, 2002	19.75	20.55	19.19	20.30	3,289,804	+0.77(+3.93%)
Mar 08, 2002	20.17	20.57	19.54	19.54	3,874,392	-0.37(-1.88%)
Mar 07, 2002	20.59	20.66	19.16	19.91	7,442,495	+1.95(+10.84%)
Mar 06, 2002	17.73	18.16	17.72	17.96	4,724,032	+0.24(+1.37%)
Mar 05, 2002	17.88	18.34	17.72	17.72	4,362,937	-0.62(-3.37%)
Mar 04, 2002	18.16	18.81	17.63	18.34	9,507,142	-0.34(-1.80%)
Mar 01, 2002	18.29	18.86	18.29	18.67	3,201,773	+0.38(+2.10%)
Feb 28, 2002	18.49	18.71	18.21	18.29	4,355,459	-0.16(-0.86%)
Feb 27, 2002	19.70	19.83	18.39	18.45	3,003,599	-0.95(-4.92%)
Feb 26, 2002	18.72	19.56	18.62	19.40	2,923,902	+0.86(+4.64%)
Feb 25, 2002	18.95	19.36	18.49	18.54	2,935,974	-0.44(-2.32%)
Feb 22, 2002	19.46	19.46	18.13	18.98	9,373,602	-0.48(-2.45%)
Feb 21, 2002	21.62	21.75	19.38	19.46	11,707,147	-2.62(-11.87%)
Feb 20, 2002	20.82	22.11	20.50	22.08	3,730,595	+1.76(+8.66%)
Feb 19, 2002	20.64	20.92	20.13	20.32	2,371,898	+0.01(+0.05%)
Feb 18, 2002	21.36	21.37	19.66	20.31	5,751,227	+0.00(+0.00%)
Feb 15, 2002	21.36	21.37	19.66	20.31	5,410,431	-0.82(-3.90%)
Feb 14, 2002	21.81	21.95	20.80	21.14	3,865,311	-0.51(-2.38%)
Feb 13, 2002	22.28	22.67	20.66	21.65	6,869,979	-0.43(-1.95%)
Feb 12, 2002	22.01	22.32	21.44	22.08	53,416	+0.07(+0.34%)
Feb 11, 2002	20.27	22.04	20.12	22.01	5,609,247	+2.32(+11.79%)
Feb 08, 2002	20.50	20.59	19.37	19.68	8,327,817	-0.81(-3.97%)
Feb 07, 2002	22.46	22.46	20.50	20.50	4,683,756	-1.14(-5.28%)
Feb 06, 2002	22.46	22.54	21.24	21.64	3,145,686	-1.07(-4.70%)
Feb 05, 2002	22.65	22.98	22.18	22.71	2,072,232	+0.43(+1.93%)
Feb 04, 2002	22.14	22.93	21.81	22.28	4,910,027	+0.19(+0.85%)
Feb 01, 2002	23.40	23.40	22.01	22.09	3,445,138	-1.19(-5.11%)
Jan 31, 2002	22.93	23.33	22.65	23.28	2,589,409	+0.54(+2.39%)
Jan 30, 2002	22.56	22.93	21.99	22.74	2,797,305	+0.22(+1.00%)
Jan 29, 2002	23.16	23.40	22.24	22.51	4,795,396	-0.23(-1.03%)
Jan 28, 2002	23.02	23.05	22.45	22.75	3,510,840	+0.56(+2.53%)
Jan 25, 2002	22.93	23.21	21.74	22.18	11,226,079	-0.03(-0.13%)
Jan 24, 2002	24.20	24.48	22.04	22.21	8,636,777	-1.98(-8.20%)
Jan 23, 2002	23.56	24.20	23.56	24.20	2,702,010	+0.66(+2.78%)
Jan 22, 2002	23.64	24.10	23.45	23.54	1,980,356	+0.02(+0.08%)
Jan 21, 2002	23.78	23.95	23.41	23.52	1,397,905	+0.00(+0.00%)
Jan 18, 2002	23.78	23.95	23.41	23.52	1,381,880	-0.53(-2.22%)
Jan 17, 2002	23.78	24.07	23.50	24.06	2,282,479	+0.56(+2.39%)
Jan 16, 2002	23.45	23.64	23.26	23.49	1,608,151	+0.19(+0.80%)
Jan 15, 2002	23.36	23.63	23.05	23.31	2,105,778	-0.07(-0.28%)
Jan 14, 2002	23.67	23.84	23.30	23.37	1,988,689	-0.47(-1.96%)
Jan 11, 2002	24.43	24.44	23.74	23.84	2,345,724	-0.50(-2.04%)
Jan 10, 2002	24.56	24.84	24.30	24.34	2,453,197	-0.84(-3.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.